Grupo Televisa S.A. ADR (NY: TV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	18.68	18.82	18.59	18.67	2,969,961	-0.01(-0.05%)
Mar 30, 2010	18.57	18.70	18.51	18.68	1,131,120	+0.09(+0.48%)
Mar 29, 2010	18.44	18.59	18.34	18.59	1,230,377	+0.31(+1.70%)
Mar 26, 2010	18.31	18.53	18.13	18.28	1,853,247	-0.04(-0.24%)
Mar 25, 2010	18.51	18.63	18.28	18.32	3,328,090	+0.01(+0.05%)
Mar 24, 2010	18.64	18.72	18.09	18.31	2,956,654	-0.37(-2.00%)
Mar 23, 2010	18.76	18.76	18.54	18.69	1,712,004	+0.04(+0.24%)
Mar 22, 2010	18.30	18.74	18.17	18.64	2,981,782	+0.26(+1.40%)
Mar 19, 2010	18.65	18.65	18.27	18.39	2,672,699	-0.13(-0.72%)
Mar 18, 2010	18.47	18.57	18.32	18.52	2,850,373	+0.02(+0.10%)
Mar 17, 2010	18.33	18.54	18.32	18.50	2,671,119	+0.27(+1.46%)
Mar 16, 2010	18.20	18.24	17.98	18.23	1,798,741	+0.14(+0.79%)
Mar 15, 2010	17.91	18.10	17.91	18.09	2,392,625	+0.02(+0.10%)
Mar 12, 2010	18.00	18.14	18.00	18.07	1,594,444	+0.17(+0.94%)
Mar 11, 2010	17.67	17.91	17.67	17.91	2,662,979	+0.12(+0.70%)
Mar 10, 2010	17.35	17.80	17.28	17.78	2,687,740	+0.44(+2.51%)
Mar 09, 2010	17.17	17.40	17.12	17.35	4,288,358	+0.14(+0.83%)
Mar 08, 2010	17.17	17.27	17.11	17.20	6,295,617	+0.06(+0.36%)
Mar 05, 2010	17.21	17.29	17.12	17.14	5,313,978	+0.00(+0.00%)
Mar 04, 2010	17.36	17.37	16.98	17.14	1,974,497	-0.07(-0.41%)
Mar 03, 2010	17.02	17.27	17.02	17.21	3,395,824	+0.12(+0.73%)
Mar 02, 2010	17.09	17.23	17.01	17.09	3,508,571	+0.10(+0.58%)
Mar 01, 2010	16.55	16.99	16.55	16.99	4,082,142	+0.59(+3.63%)
Feb 26, 2010	16.57	16.64	16.06	16.40	7,662,402	-0.27(-1.60%)
Feb 25, 2010	16.83	16.86	16.54	16.66	6,341,454	-0.47(-2.76%)
Feb 24, 2010	17.25	17.27	17.04	17.13	3,917,681	-0.05(-0.30%)
Feb 23, 2010	17.46	17.53	17.14	17.19	2,490,655	-0.28(-1.58%)
Feb 22, 2010	17.63	17.65	17.43	17.46	1,702,778	-0.04(-0.20%)
Feb 19, 2010	17.50	17.52	17.23	17.50	3,348,594	+0.03(+0.15%)
Feb 18, 2010	17.21	17.50	17.05	17.47	3,014,257	+0.27(+1.55%)
Feb 17, 2010	16.98	17.30	16.97	17.20	2,914,634	+0.24(+1.41%)
Feb 16, 2010	17.09	17.09	16.56	16.96	4,657,710	+0.41(+2.47%)
Feb 12, 2010	16.55	16.56	16.56	16.56	2,686,400	-0.12(-0.75%)
Feb 11, 2010	16.45	16.72	16.43	16.68	2,355,569	+0.12(+0.75%)
Feb 10, 2010	16.44	16.80	16.43	16.56	2,651,013	-0.15(-0.90%)
Feb 09, 2010	16.49	16.86	16.46	16.71	2,639,370	+0.45(+2.79%)
Feb 08, 2010	16.77	16.78	16.22	16.25	5,524,619	-0.42(-2.50%)
Feb 05, 2010	16.83	16.88	16.27	16.67	2,613,454	-0.26(-1.52%)
Feb 04, 2010	17.49	17.49	16.80	16.93	2,984,366	-0.75(-4.27%)
Feb 03, 2010	18.03	18.13	17.60	17.68	1,750,995	-0.29(-1.63%)
Feb 02, 2010	17.65	18.00	17.39	17.98	1,988,314	+0.57(+3.27%)
Feb 01, 2010	17.41	17.45	17.09	17.41	1,916,909	+0.05(+0.31%)
Jan 29, 2010	17.69	17.77	17.19	17.36	2,582,717	-0.18(-1.01%)
Jan 28, 2010	17.51	17.62	17.06	17.53	2,652,035	+0.16(+0.92%)
Jan 27, 2010	17.36	17.46	17.09	17.37	1,972,442	+0.01(+0.05%)
Jan 26, 2010	17.36	17.55	17.33	17.36	2,780,824	-0.22(-1.26%)
Jan 25, 2010	17.75	17.75	17.46	17.59	1,969,627	+0.11(+0.61%)
Jan 22, 2010	17.59	17.71	17.28	17.48	2,508,286	-0.14(-0.81%)
Jan 21, 2010	18.01	18.02	17.61	17.62	2,341,168	-0.29(-1.64%)
Jan 20, 2010	18.02	18.07	17.75	17.91	2,458,502	-0.11(-0.59%)
Jan 19, 2010	18.06	18.12	17.90	18.02	2,492,037	-0.11(-0.59%)
Jan 15, 2010	18.35	18.13	18.13	18.13	3,674,379	-0.25(-1.35%)
Jan 14, 2010	18.32	18.41	18.23	18.38	2,457,773	+0.04(+0.19%)
Jan 13, 2010	17.96	18.38	17.75	18.34	3,956,727	+0.38(+2.13%)
Jan 12, 2010	18.03	18.25	17.91	17.96	2,882,093	-0.38(-2.08%)
Jan 11, 2010	18.43	18.47	18.12	18.34	2,631,268	-0.10(-0.53%)
Jan 08, 2010	18.63	18.66	18.35	18.44	2,928,859	-0.32(-1.70%)
Jan 07, 2010	18.58	18.81	18.48	18.76	1,661,410	+0.20(+1.10%)
Jan 06, 2010	18.59	18.76	18.48	18.55	1,068,464	-0.07(-0.38%)
Jan 05, 2010	18.87	18.89	18.53	18.63	1,880,225	-0.16(-0.85%)
Jan 04, 2010	18.51	18.82	18.51	18.78	1,132,994	+0.35(+1.88%)
Dec 31, 2009	18.59	18.44	18.44	18.44	782,163	-0.08(-0.43%)
Dec 30, 2009	18.60	18.70	18.39	18.52	1,633,749	-0.09(-0.48%)
Dec 29, 2009	18.63	18.70	18.48	18.61	1,890,855	+0.07(+0.38%)
Dec 28, 2009	18.68	18.68	18.40	18.54	741,723	-0.09(-0.48%)
Dec 24, 2009	18.43	18.66	18.39	18.63	457,358	+0.17(+0.91%)
Dec 23, 2009	18.56	18.56	18.34	18.46	2,082,577	-0.02(-0.10%)
Dec 22, 2009	18.46	18.55	18.39	18.47	2,266,520	+0.12(+0.68%)
Dec 21, 2009	18.39	18.60	18.19	18.35	1,109,043	+0.10(+0.54%)
Dec 18, 2009	18.07	18.27	17.82	18.25	1,664,545	+0.02(+0.10%)
Dec 17, 2009	18.63	18.65	18.23	18.23	1,543,336	-0.77(-4.07%)
Dec 16, 2009	18.85	19.05	18.78	19.01	1,728,160	+0.27(+1.42%)
Dec 15, 2009	18.60	18.82	18.46	18.74	4,459,949	+0.19(+1.01%)
Dec 14, 2009	18.70	18.86	18.50	18.55	2,477,104	+0.04(+0.19%)
Dec 11, 2009	18.70	18.71	18.42	18.52	3,133,193	-0.08(-0.43%)
Dec 10, 2009	18.43	18.67	18.43	18.60	1,732,167	+0.02(+0.10%)
Dec 09, 2009	18.68	18.68	18.27	18.58	1,508,021	-0.04(-0.19%)
Dec 08, 2009	18.97	18.97	18.58	18.62	1,744,963	-0.38(-2.01%)
Dec 07, 2009	18.92	19.19	18.84	19.00	1,998,120	+0.04(+0.19%)
Dec 04, 2009	18.90	19.18	18.68	18.96	4,534,447	+0.33(+1.76%)
Dec 03, 2009	18.78	18.82	18.56	18.63	2,028,859	-0.02(-0.09%)
Dec 02, 2009	18.58	18.95	18.58	18.65	2,418,678	-0.06(-0.33%)
Dec 01, 2009	18.42	18.95	18.42	18.71	2,796,892	+0.44(+2.43%)
Nov 30, 2009	18.08	18.36	18.08	18.27	1,620,270	+0.03(+0.15%)
Nov 27, 2009	17.90	18.39	17.84	18.24	1,042,483	-0.14(-0.77%)
Nov 25, 2009	18.32	18.53	18.32	18.39	2,606,772	-0.01(-0.05%)
Nov 24, 2009	18.50	18.51	18.24	18.39	2,545,685	-0.10(-0.53%)
Nov 23, 2009	18.60	18.87	18.22	18.49	3,588,987	+0.05(+0.29%)
Nov 20, 2009	18.53	18.61	18.40	18.44	2,235,383	-0.18(-0.95%)
Nov 19, 2009	18.63	18.66	18.38	18.62	2,107,644	-0.04(-0.19%)
Nov 18, 2009	18.94	18.94	18.61	18.65	2,046,303	-0.17(-0.90%)
Nov 17, 2009	19.34	19.42	18.63	18.82	4,109,185	-0.83(-4.25%)
Nov 16, 2009	18.91	19.68	18.86	19.66	3,778,780	+0.96(+5.13%)
Nov 13, 2009	18.92	18.98	18.62	18.70	2,788,341	-0.17(-0.89%)
Nov 12, 2009	19.18	19.20	18.68	18.86	2,473,119	-0.32(-1.67%)
Nov 11, 2009	18.94	19.26	18.83	19.18	2,177,138	+0.40(+2.13%)
Nov 10, 2009	18.43	18.86	18.43	18.78	2,307,770	+0.09(+0.47%)
Nov 09, 2009	18.47	18.91	18.29	18.70	3,218,640	+0.46(+2.53%)
Nov 06, 2009	18.07	18.44	18.01	18.23	1,683,620	+0.21(+1.18%)
Nov 05, 2009	17.68	18.31	17.66	18.02	2,399,248	+0.37(+2.11%)
Nov 04, 2009	17.46	18.01	17.45	17.65	2,753,446	+0.31(+1.79%)
Nov 03, 2009	16.94	17.39	16.90	17.34	1,828,390	-0.24(-1.36%)
Nov 02, 2009	17.23	17.70	17.19	17.58	2,890,149	+0.38(+2.22%)
Oct 30, 2009	18.09	18.14	17.05	17.20	2,821,625	-0.90(-4.96%)
Oct 29, 2009	17.83	18.09	17.62	18.09	2,332,679	+0.51(+2.88%)
Oct 28, 2009	17.91	18.00	17.54	17.59	6,893,810	-0.35(-1.93%)
Oct 27, 2009	18.58	18.58	17.79	17.93	5,482,264	-0.22(-1.22%)
Oct 26, 2009	18.07	18.38	18.01	18.15	5,864,602	+0.13(+0.74%)
Oct 23, 2009	18.16	18.21	17.98	18.02	5,771,805	-0.03(-0.15%)
Oct 22, 2009	18.25	18.34	17.88	18.05	3,317,700	-0.09(-0.49%)
Oct 21, 2009	18.12	18.49	17.40	18.14	5,865,066	+0.41(+2.30%)
Oct 20, 2009	17.36	17.81	17.36	17.73	4,043,507	+0.23(+1.32%)
Oct 19, 2009	17.13	17.53	16.88	17.50	1,787,641	+0.47(+2.76%)
Oct 16, 2009	17.10	17.17	16.90	17.03	2,488,479	-0.18(-1.03%)
Oct 15, 2009	17.12	17.28	17.02	17.20	2,236,301	-0.02(-0.10%)
Oct 14, 2009	17.10	17.26	16.99	17.22	2,881,545	+0.29(+1.73%)
Oct 13, 2009	16.83	17.08	16.73	16.93	2,789,871	+0.07(+0.42%)
Oct 12, 2009	16.85	16.86	16.64	16.86	2,158,114	+0.33(+1.99%)
Oct 09, 2009	16.30	16.66	16.29	16.53	2,270,964	+0.10(+0.59%)
Oct 08, 2009	16.15	16.65	16.15	16.43	2,738,455	+0.35(+2.15%)
Oct 07, 2009	15.91	16.17	15.85	16.08	2,620,837	+0.08(+0.50%)
Oct 06, 2009	16.10	16.30	15.93	16.00	3,867,071	+0.00(+0.00%)
Oct 05, 2009	15.89	16.07	15.74	16.00	3,650,403	+0.25(+1.58%)
Oct 02, 2009	15.74	15.97	15.61	15.76	4,098,574	-0.16(-1.00%)
Oct 01, 2009	16.22	16.52	15.92	15.92	6,565,315	-0.60(-3.60%)
Sep 30, 2009	16.69	16.71	16.44	16.51	7,264,439	-0.11(-0.64%)
Sep 29, 2009	16.36	16.72	16.34	16.62	5,427,427	+0.24(+1.46%)
Sep 28, 2009	16.20	16.58	16.08	16.38	2,087,524	+0.41(+2.56%)
Sep 25, 2009	15.88	16.05	15.79	15.97	1,756,874	-0.01(-0.06%)
Sep 24, 2009	16.08	16.38	15.85	15.98	2,588,682	-0.25(-1.53%)
Sep 23, 2009	16.80	16.89	16.22	16.23	1,758,337	-0.37(-2.25%)
Sep 22, 2009	16.58	16.82	16.55	16.60	4,444,866	+0.09(+0.54%)
Sep 21, 2009	16.49	16.56	16.34	16.51	3,251,825	-0.04(-0.21%)
Sep 18, 2009	16.34	16.56	16.33	16.55	3,333,445	+0.16(+0.98%)
Sep 17, 2009	16.48	16.52	16.24	16.39	4,469,867	-0.02(-0.11%)
Sep 16, 2009	16.34	16.64	16.23	16.40	5,238,234	+0.13(+0.82%)
Sep 15, 2009	15.97	16.27	15.89	16.27	6,780,441	+0.30(+1.89%)
Sep 14, 2009	15.93	15.98	15.81	15.97	6,028,226	-0.04(-0.28%)
Sep 11, 2009	15.93	16.03	15.65	16.01	6,482,251	+0.22(+1.41%)
Sep 10, 2009	15.45	15.80	15.45	15.79	10,711,527	+0.27(+1.72%)
Sep 09, 2009	15.58	15.93	15.36	15.53	4,173,090	-0.11(-0.68%)
Sep 08, 2009	15.50	15.71	15.13	15.63	3,948,186	+0.51(+3.35%)
Sep 04, 2009	14.99	15.21	14.92	15.13	6,880,692	+0.21(+1.43%)
Sep 03, 2009	14.95	15.16	14.88	14.91	3,404,851	+0.03(+0.18%)
Sep 02, 2009	15.02	15.20	14.86	14.89	1,904,094	-0.15(-1.00%)
Sep 01, 2009	15.42	15.61	14.92	15.04	2,815,340	-0.49(-3.15%)
Aug 31, 2009	15.53	15.68	15.43	15.53	1,240,181	-0.31(-1.96%)
Aug 28, 2009	15.87	15.95	15.75	15.84	4,104,102	-0.06(-0.39%)
Aug 27, 2009	15.77	15.93	15.62	15.90	6,320,839	+0.11(+0.68%)
Aug 26, 2009	15.72	15.83	15.57	15.79	1,985,071	+0.10(+0.62%)
Aug 25, 2009	16.03	16.10	15.65	15.69	3,983,590	-0.34(-2.11%)
Aug 24, 2009	16.19	16.31	15.94	16.03	1,975,699	-0.02(-0.11%)
Aug 21, 2009	15.85	16.08	15.84	16.05	5,566,784	+0.33(+2.09%)
Aug 20, 2009	15.64	15.77	15.59	15.72	2,711,381	+0.11(+0.68%)
Aug 19, 2009	15.37	15.67	15.30	15.61	5,009,520	+0.14(+0.92%)
Aug 18, 2009	15.45	15.67	15.41	15.47	3,539,552	-0.37(-2.35%)
Aug 17, 2009	16.11	16.11	15.50	15.85	2,885,282	-0.46(-2.83%)
Aug 14, 2009	16.48	16.48	16.10	16.31	2,968,470	-0.02(-0.11%)
Aug 13, 2009	16.31	16.54	16.16	16.32	7,003,383	+0.09(+0.55%)
Aug 12, 2009	16.29	16.47	16.06	16.24	2,858,943	-0.14(-0.87%)
Aug 11, 2009	16.79	16.79	16.37	16.38	1,848,963	-0.49(-2.90%)
Aug 10, 2009	16.27	16.88	16.23	16.87	3,179,078	+0.53(+3.26%)
Aug 07, 2009	16.08	16.40	15.97	16.33	4,554,387	+0.36(+2.28%)
Aug 06, 2009	16.02	16.23	15.95	15.97	3,662,501	+0.00(+0.00%)
Aug 05, 2009	16.16	16.32	15.74	15.97	2,038,977	-0.24(-1.48%)
Aug 04, 2009	16.19	16.32	15.93	16.21	2,663,565	-0.04(-0.22%)
Aug 03, 2009	16.18	16.48	16.18	16.24	2,723,387	+0.18(+1.11%)
Jul 31, 2009	15.53	16.10	15.53	16.07	2,760,937	+0.46(+2.96%)
Jul 30, 2009	15.72	15.75	15.56	15.61	1,820,704	+0.12(+0.75%)
Jul 29, 2009	15.56	15.61	15.37	15.49	1,709,179	-0.24(-1.52%)
Jul 28, 2009	15.56	15.76	15.35	15.73	1,898,027	+0.16(+1.03%)
Jul 27, 2009	15.94	15.97	15.41	15.57	3,257,668	-0.44(-2.77%)
Jul 24, 2009	16.08	16.22	15.96	16.01	1,607	-0.12(-0.72%)
Jul 23, 2009	15.74	16.21	15.74	16.13	2,256,350	+0.22(+1.40%)
Jul 22, 2009	15.77	16.24	15.77	15.91	1,590,058	-0.09(-0.56%)
Jul 21, 2009	16.40	16.41	15.92	16.00	2,453,621	-0.16(-0.99%)
Jul 20, 2009	15.64	16.25	15.60	16.16	2,737,967	+0.59(+3.82%)
Jul 17, 2009	15.95	16.06	15.51	15.56	3,758,709	-0.29(-1.85%)
Jul 16, 2009	16.19	16.19	15.75	15.85	2,533,616	-0.33(-2.03%)
Jul 15, 2009	15.32	16.25	15.29	16.18	3,131,244	+0.88(+5.75%)
Jul 14, 2009	14.64	15.34	14.60	15.30	2,939,053	+0.65(+4.42%)
Jul 13, 2009	14.67	14.73	14.34	14.65	1,652,260	-0.04(-0.24%)
Jul 10, 2009	14.57	14.69	14.13	14.69	2,413,259	+0.00(+0.00%)
Jul 09, 2009	14.73	14.77	14.47	14.69	1,805,051	+0.07(+0.49%)
Jul 08, 2009	14.48	14.77	14.41	14.62	3,391,739	+0.14(+0.98%)
Jul 07, 2009	14.96	15.06	14.43	14.48	2,601,709	-0.67(-4.40%)
Jul 06, 2009	14.96	15.14	14.82	15.14	2,547,004	+0.21(+1.43%)
Jul 02, 2009	15.07	15.11	14.84	14.93	1,943,541	-0.34(-2.21%)
Jul 01, 2009	15.19	15.57	15.05	15.27	2,328,326	+0.17(+1.12%)
Jun 30, 2009	15.35	15.45	15.07	15.10	2,548,925	-0.22(-1.45%)
Jun 29, 2009	15.07	15.37	14.90	15.32	2,089,852	+0.11(+0.70%)
Jun 26, 2009	14.77	15.33	14.77	15.21	1,915,623	+0.29(+1.96%)
Jun 25, 2009	14.69	15.08	14.34	14.92	2,882,877	+0.47(+3.26%)
Jun 24, 2009	14.48	14.72	14.39	14.45	3,302,305	+0.14(+0.99%)
Jun 23, 2009	14.48	14.57	14.27	14.31	2,751,311	-0.10(-0.68%)
Jun 22, 2009	14.87	14.91	14.41	14.41	1,819,969	-0.56(-3.74%)
Jun 19, 2009	15.10	15.16	14.96	14.97	2,771,368	+0.00(+0.00%)
Jun 18, 2009	15.10	15.23	14.95	14.97	2,714,352	-0.09(-0.59%)
Jun 17, 2009	15.03	15.31	14.91	15.05	2,807,856	-0.10(-0.64%)
Jun 16, 2009	15.46	15.52	15.09	15.15	2,241,553	-0.24(-1.56%)
Jun 15, 2009	15.38	15.62	15.27	15.39	2,371,861	-0.27(-1.70%)
Jun 12, 2009	15.57	15.74	15.39	15.66	1,651,347	-0.13(-0.84%)
Jun 11, 2009	15.37	15.85	15.29	15.79	1,869,358	+0.36(+2.30%)
Jun 10, 2009	15.81	15.85	15.29	15.44	2,999,051	-0.23(-1.47%)
Jun 09, 2009	15.76	16.33	15.23	15.67	4,489,782	-0.04(-0.28%)
Jun 08, 2009	15.25	15.82	15.18	15.71	3,549,833	+0.32(+2.08%)
Jun 05, 2009	15.18	15.40	14.81	15.39	4,567,562	+0.29(+1.94%)
Jun 04, 2009	15.38	15.38	15.02	15.10	2,721,046	+0.04(+0.24%)
Jun 03, 2009	15.91	15.95	14.97	15.06	6,227,470	-0.91(-5.73%)
Jun 02, 2009	15.85	16.38	15.85	15.98	2,610,069	-0.19(-1.15%)
Jun 01, 2009	16.09	16.43	16.00	16.16	2,125,779	+0.37(+2.36%)
May 29, 2009	15.66	15.97	15.60	15.79	3,858,973	+0.20(+1.25%)
May 28, 2009	15.45	15.69	15.36	15.60	2,692,924	+0.19(+1.21%)
May 27, 2009	15.60	15.81	15.31	15.41	3,562,006	-0.19(-1.20%)
May 26, 2009	15.12	15.70	15.12	15.60	3,453,930	+0.65(+4.37%)
May 22, 2009	14.80	15.11	14.72	14.94	1,929,646	+0.21(+1.39%)
May 21, 2009	14.86	15.04	14.56	14.74	2,270,674	-0.36(-2.38%)
May 20, 2009	15.17	15.41	15.07	15.10	3,851,593	-0.09(-0.56%)
May 19, 2009	14.91	15.41	14.80	15.18	2,050,439	+0.17(+1.14%)
May 18, 2009	14.49	15.05	14.47	15.01	1,610,272	+0.55(+3.78%)
May 15, 2009	14.50	14.69	14.23	14.47	2,463,442	-0.05(-0.35%)
May 14, 2009	14.19	14.53	14.17	14.52	2,134,259	+0.30(+2.10%)
May 13, 2009	13.94	14.33	13.71	14.22	3,857,782	-0.15(-1.01%)
May 12, 2009	14.54	14.72	14.05	14.36	2,757,843	-0.34(-2.32%)
May 11, 2009	14.74	14.95	14.59	14.70	2,315,393	-0.32(-2.10%)
May 08, 2009	15.00	15.18	14.67	15.02	2,604,804	+0.39(+2.69%)
May 07, 2009	15.37	15.78	14.27	14.63	5,515,906	-0.62(-4.04%)
May 06, 2009	14.88	15.31	14.55	15.24	2,841,749	+0.64(+4.39%)
May 05, 2009	14.26	14.64	13.93	14.60	2,295,032	+0.31(+2.15%)
May 04, 2009	13.47	14.40	13.43	14.29	3,452,183	+0.83(+6.15%)
May 01, 2009	13.36	13.65	13.24	13.47	1,237,866	+0.24(+1.81%)
Apr 30, 2009	13.50	14.05	13.17	13.23	3,897,241	-0.49(-3.55%)
Apr 29, 2009	13.18	13.81	13.09	13.71	2,935,017	+0.61(+4.63%)
Apr 28, 2009	12.92	13.17	12.55	13.11	3,048,930	+0.26(+1.99%)
Apr 27, 2009	13.73	13.73	12.77	12.85	5,490,216	-1.04(-7.50%)
Apr 24, 2009	13.84	14.18	13.70	13.89	2,040,518	+0.09(+0.62%)
Apr 23, 2009	13.76	14.18	13.64	13.81	3,429,902	-0.12(-0.86%)
Apr 22, 2009	13.71	14.23	13.63	13.93	2,585,024	+0.26(+1.87%)
Apr 21, 2009	13.49	13.77	13.27	13.67	2,819,262	+0.22(+1.65%)
Apr 20, 2009	13.75	14.13	13.36	13.45	2,777,039	-0.68(-4.84%)
Apr 17, 2009	14.35	14.35	14.03	14.13	2,964,995	-0.19(-1.31%)
Apr 16, 2009	14.17	14.53	13.94	14.32	3,807,468	-0.32(-2.16%)
Apr 15, 2009	14.07	14.64	13.71	14.64	4,619,001	+0.67(+4.77%)
Apr 14, 2009	14.00	14.16	13.68	13.97	3,748,671	+0.04(+0.31%)
Apr 13, 2009	13.68	14.04	13.45	13.93	3,262,531	+0.07(+0.49%)
Apr 09, 2009	13.44	13.88	13.14	13.86	2,810,771	+0.85(+6.57%)
Apr 08, 2009	13.08	13.28	12.82	13.00	3,071,803	+0.18(+1.40%)
Apr 07, 2009	12.73	13.03	12.65	12.82	2,650,012	-0.20(-1.51%)
Apr 06, 2009	13.25	13.27	12.94	13.02	1,829,374	-0.26(-1.93%)
Apr 03, 2009	13.03	13.28	12.33	13.28	1,973,726	+0.02(+0.13%)
Apr 02, 2009	12.32	13.34	12.32	13.26	5,857,719	+1.16(+9.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.